Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.73 | 38.28 | 36.27 | 38.15 | 593,747 | +0.54(+1.44%) |
Jun 29, 2021 | 36.63 | 38.00 | 35.20 | 37.61 | 445,501 | +0.91(+2.48%) |
Jun 28, 2021 | 34.31 | 36.70 | 34.02 | 36.70 | 698,108 | +3.21(+9.58%) |
Jun 25, 2021 | 33.00 | 34.17 | 32.51 | 33.49 | 490,979 | +0.86(+2.64%) |
Jun 24, 2021 | 34.20 | 34.44 | 32.13 | 32.63 | 1,287,089 | -0.80(-2.39%) |
Jun 23, 2021 | 34.75 | 34.99 | 33.22 | 33.43 | 702,791 | -1.52(-4.35%) |
Jun 22, 2021 | 35.88 | 36.33 | 34.58 | 34.95 | 776,245 | -0.88(-2.46%) |
Jun 21, 2021 | 36.49 | 36.69 | 35.50 | 35.83 | 336,771 | -0.51(-1.40%) |
Jun 18, 2021 | 35.82 | 37.06 | 35.82 | 36.34 | 304,918 | -0.23(-0.63%) |
Jun 17, 2021 | 36.82 | 37.92 | 35.86 | 36.57 | 357,956 | -0.72(-1.93%) |
Jun 16, 2021 | 37.91 | 38.99 | 35.55 | 37.29 | 362,473 | -0.62(-1.64%) |
Jun 15, 2021 | 38.67 | 39.20 | 37.51 | 37.91 | 393,558 | -1.17(-2.99%) |
Jun 14, 2021 | 39.96 | 40.31 | 38.86 | 39.08 | 214,087 | -0.60(-1.51%) |
Jun 11, 2021 | 39.99 | 40.00 | 38.60 | 39.68 | 338,055 | +0.28(+0.71%) |
Jun 10, 2021 | 40.00 | 40.41 | 37.05 | 39.40 | 418,664 | +0.48(+1.23%) |
Jun 09, 2021 | 36.50 | 40.00 | 36.50 | 38.92 | 751,149 | +2.71(+7.48%) |
Jun 08, 2021 | 35.64 | 37.48 | 35.50 | 36.21 | 901,094 | +1.30(+3.72%) |
Jun 07, 2021 | 33.23 | 35.00 | 32.75 | 34.91 | 613,934 | +1.70(+5.12%) |
Jun 04, 2021 | 33.50 | 33.70 | 32.95 | 33.21 | 371,436 | -0.34(-1.01%) |
Jun 03, 2021 | 33.50 | 34.74 | 33.13 | 33.55 | 336,597 | -0.27(-0.80%) |
Jun 02, 2021 | 34.38 | 34.66 | 33.50 | 33.82 | 286,120 | -0.64(-1.86%) |
Jun 01, 2021 | 34.87 | 35.27 | 33.60 | 34.46 | 271,214 | -0.24(-0.69%) |
May 28, 2021 | 35.00 | 35.50 | 34.54 | 34.70 | 261,589 | -0.21(-0.60%) |
May 27, 2021 | 34.50 | 35.09 | 33.51 | 34.91 | 285,624 | +0.54(+1.57%) |
May 26, 2021 | 34.00 | 34.63 | 33.08 | 34.37 | 343,901 | +0.75(+2.23%) |
May 25, 2021 | 35.60 | 36.00 | 33.60 | 33.62 | 385,960 | -2.00(-5.61%) |
May 24, 2021 | 36.42 | 36.44 | 34.77 | 35.62 | 344,559 | -0.30(-0.84%) |
May 21, 2021 | 35.80 | 35.80 | 35.10 | 35.92 | 303,617 | -0.28(-0.77%) |
May 20, 2021 | 34.60 | 36.52 | 34.58 | 36.20 | 629,091 | +1.28(+3.67%) |
May 19, 2021 | 35.24 | 35.60 | 34.45 | 34.92 | 280,483 | -1.08(-3.00%) |
May 18, 2021 | 34.50 | 36.44 | 34.50 | 36.00 | 468,549 | +1.50(+4.35%) |
May 17, 2021 | 35.45 | 35.45 | 33.70 | 34.50 | 393,992 | +0.11(+0.32%) |
May 14, 2021 | 33.63 | 34.99 | 33.60 | 34.39 | 676,105 | +1.60(+4.88%) |
May 13, 2021 | 36.54 | 36.54 | 32.02 | 32.79 | 470,454 | -2.21(-6.31%) |
May 12, 2021 | 36.50 | 36.50 | 34.65 | 35.00 | 428,246 | -0.58(-1.63%) |
May 11, 2021 | 35.40 | 36.09 | 34.01 | 35.58 | 640,979 | -0.19(-0.53%) |
May 10, 2021 | 34.63 | 36.36 | 33.30 | 35.77 | 634,033 | +1.70(+4.99%) |
May 07, 2021 | 34.80 | 35.79 | 33.75 | 34.07 | 289,145 | -0.59(-1.70%) |
May 06, 2021 | 35.00 | 35.13 | 33.53 | 34.66 | 374,010 | -0.19(-0.55%) |
May 05, 2021 | 35.29 | 35.90 | 34.26 | 34.85 | 242,381 | +0.07(+0.20%) |
May 04, 2021 | 35.85 | 36.05 | 33.66 | 34.78 | 518,024 | -1.42(-3.92%) |
May 03, 2021 | 37.30 | 37.41 | 36.03 | 36.20 | 458,603 | -0.09(-0.25%) |
Apr 30, 2021 | 37.04 | 37.50 | 35.50 | 36.29 | 3,047,100 | -2.67(-6.85%) |
Apr 29, 2021 | 37.03 | 39.59 | 36.59 | 38.96 | 699,641 | +3.04(+8.46%) |
Apr 28, 2021 | 37.65 | 37.99 | 35.31 | 35.92 | 833,878 | -3.08(-7.90%) |
Apr 27, 2021 | 38.48 | 39.14 | 37.68 | 39.00 | 407,166 | +1.60(+4.28%) |
Apr 26, 2021 | 36.73 | 38.47 | 35.99 | 37.40 | 519,891 | +2.10(+5.95%) |
Apr 23, 2021 | 33.94 | 35.50 | 33.45 | 35.30 | 213,700 | +1.08(+3.16%) |
Apr 22, 2021 | 34.01 | 35.18 | 33.33 | 34.22 | 136,550 | +0.63(+1.88%) |
Apr 21, 2021 | 32.22 | 33.72 | 31.89 | 33.59 | 165,782 | +1.30(+4.03%) |
Apr 20, 2021 | 33.64 | 34.90 | 32.04 | 32.29 | 254,796 | -2.05(-5.97%) |
Apr 19, 2021 | 34.50 | 35.45 | 33.81 | 34.34 | 217,442 | -0.01(-0.03%) |
Apr 16, 2021 | 34.49 | 35.18 | 33.92 | 34.35 | 308,400 | +0.32(+0.94%) |
Apr 15, 2021 | 36.98 | 37.94 | 33.90 | 34.03 | 660,118 | -1.92(-5.34%) |
Apr 14, 2021 | 36.20 | 37.00 | 35.65 | 35.95 | 283,834 | -0.42(-1.15%) |
Apr 13, 2021 | 38.38 | 38.50 | 35.80 | 36.37 | 393,378 | -1.82(-4.77%) |
Apr 12, 2021 | 36.00 | 38.19 | 35.78 | 38.19 | 397,710 | +2.39(+6.68%) |
Apr 09, 2021 | 37.66 | 37.68 | 35.60 | 35.80 | 274,800 | -1.36(-3.66%) |
Apr 08, 2021 | 38.00 | 38.13 | 36.35 | 37.16 | 285,291 | +0.16(+0.43%) |
Apr 07, 2021 | 37.02 | 38.21 | 35.83 | 37.00 | 297,400 | +0.65(+1.79%) |
Apr 06, 2021 | 37.25 | 37.98 | 36.20 | 36.35 | 238,083 | -1.09(-2.91%) |
Apr 05, 2021 | 38.88 | 39.62 | 37.23 | 37.44 | 513,708 | -0.06(-0.16%) |